Deutsche Märkte schließen in 2 Stunden 43 Minuten
DAX
18.691,35 +192,97 (+1,04%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.240,37 +183,98 (+0,47%) Gold
2.342,70 +20,40 (+0,88%) EUR/USD
1,0782 +0,0030 (+0,28%) Bitcoin EUR
57.378,69 -373,57 (-0,65%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:17AM EDT. Markt geöffnet.
Strike:499.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00499780 | 2024-04-17 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 749 | 27.34% |
| QQQ240621C00499780 | 2024-05-08 3:15PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 5,745 | 15.33% |
| QQQ240628C00499780 | 2024-05-08 2:18PM EDT | 2024-06-28 | 0.13 | 0.10 | 0.12 | 0.00 | - | 1 | 597 | 15.04% |
| QQQ240920C00499780 | 2024-05-09 9:42AM EDT | 2024-09-20 | 2.39 | 2.59 | 2.62 | -0.24 | -9.13% | 1 | 1,710 | 16.91% |
| QQQ240930C00499780 | 2024-05-08 3:50PM EDT | 2024-09-30 | 2.92 | 2.86 | 2.94 | 0.00 | - | 10 | 48 | 16.87% |
| QQQ241220C00499780 | 2024-04-24 2:29PM EDT | 2024-12-20 | 6.72 | 8.22 | 8.26 | 0.00 | - | 48 | 5,416 | 19.34% |
| QQQ250117C00499780 | 2024-05-06 12:43PM EDT | 2025-01-17 | 9.39 | 9.62 | 9.80 | 0.00 | - | 68 | 3,115 | 19.60% |
| QQQ250620C00499780 | 2024-05-08 3:35PM EDT | 2025-06-20 | 19.76 | 19.95 | 20.23 | 0.00 | - | 1 | 1,220 | 21.96% |
| QQQ251219C00499780 | 2024-05-07 12:25PM EDT | 2025-12-19 | 32.55 | 31.68 | 32.06 | 0.00 | - | 4 | 4,022 | 23.86% |
| QQQ260116C00499780 | 2024-03-27 10:45AM EDT | 2026-01-16 | 39.22 | 29.53 | 33.77 | 0.00 | - | 2 | 176 | 24.08% |
| QQQ260618C00499780 | 2024-04-19 2:21PM EDT | 2026-06-18 | 35.03 | 40.50 | 45.42 | 0.00 | - | 1 | 30 | 26.20% |
| QQQ261218C00499780 | 2024-05-08 3:31PM EDT | 2026-12-18 | 52.91 | 51.00 | 55.52 | 0.00 | - | 1 | 2 | 27.12% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00499780 | 2024-03-07 4:13PM EDT | 2024-06-21 | 54.36 | 59.23 | 59.68 | 0.00 | - | 1 | 0 | 22.96% |
| QQQ240628P00499780 | 2023-12-04 11:33AM EDT | 2024-06-28 | 116.71 | 100.47 | 100.84 | 0.00 | - | - | 0 | 96.50% |
| QQQ240920P00499780 | 2024-04-16 1:44PM EDT | 2024-09-20 | 68.61 | 58.38 | 58.69 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00499780 | 2024-03-11 9:41AM EDT | 2024-09-30 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00499780 | 2024-04-16 11:20AM EDT | 2024-12-20 | 68.69 | 58.76 | 59.10 | 0.00 | - | 2 | 0 | 8.52% |
| QQQ250117P00499780 | 2024-03-28 2:26PM EDT | 2025-01-17 | 57.21 | 68.41 | 69.31 | 0.00 | - | 9 | 0 | 20.28% |
| QQQ250620P00499780 | 2024-04-29 10:49AM EDT | 2025-06-20 | 69.12 | 60.21 | 62.35 | 0.00 | - | 1 | 1 | 10.74% |
| QQQ251219P00499780 | 2024-04-12 11:50AM EDT | 2025-12-19 | 109.56 | 65.63 | 69.17 | 0.00 | - | 1 | - | 13.25% |
| QQQ260116P00499780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 110.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00499780 | 2023-12-12 1:40PM EDT | 2026-06-18 | 105.93 | 88.50 | 93.50 | 0.00 | - | - | 1 | 21.99% |
